35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 184600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 3 | 20240711 | 184500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 4 | 20240711 | 184400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 5 | 20240711 | 184300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 6 | 20240711 | 184200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 7 | 20240711 | 184100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 8 | 20240711 | 184000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 9 | 20240711 | 183900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 10 | 20240711 | 183800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 11 | 20240711 | 183700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 12 | 20240711 | 183600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 13 | 20240711 | 183500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 14 | 20240711 | 183400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 15 | 20240711 | 183300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 16 | 20240711 | 183200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 17 | 20240711 | 183100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 18 | 20240711 | 183000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 19 | 20240711 | 182900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 20 | 20240711 | 182800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 21 | 20240711 | 182700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 22 | 20240711 | 182600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 23 | 20240711 | 182500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 24 | 20240711 | 182400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 25 | 20240711 | 182300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 26 | 20240711 | 182200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 27 | 20240711 | 182100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 28 | 20240711 | 182000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 29 | 20240711 | 181900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 30 | 20240711 | 181800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 31 | 20240711 | 181700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 32 | 20240711 | 181600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 33 | 20240711 | 181500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 34 | 20240711 | 181400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 35 | 20240711 | 181300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 36 | 20240711 | 181200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 37 | 20240711 | 181100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 38 | 20240711 | 181000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 39 | 20240711 | 180900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 40 | 20240711 | 180800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 41 | 20240711 | 180700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 42 | 20240711 | 180600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 43 | 20240711 | 180500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 44 | 20240711 | 180400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 45 | 20240711 | 180300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 46 | 20240711 | 180200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 47 | 20240711 | 180100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 48 | 20240711 | 180000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 49 | 20240711 | 175900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 50 | 20240711 | 175800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 51 | 20240711 | 175700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 52 | 20240711 | 175600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 53 | 20240711 | 175500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 54 | 20240711 | 175400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 55 | 20240711 | 175300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 56 | 20240711 | 175200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 57 | 20240711 | 175100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 58 | 20240711 | 175000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 59 | 20240711 | 174900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 60 | 20240711 | 174800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 61 | 20240711 | 174700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 62 | 20240711 | 174600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 63 | 20240711 | 174500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 64 | 20240711 | 174400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 65 | 20240711 | 174300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 66 | 20240711 | 174200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 67 | 20240711 | 174100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 68 | 20240711 | 174000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 69 | 20240711 | 173900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 70 | 20240711 | 173800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 71 | 20240711 | 173700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 72 | 20240711 | 173600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 73 | 20240711 | 173500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 74 | 20240711 | 173400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 75 | 20240711 | 173300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 76 | 20240711 | 173200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 77 | 20240711 | 173100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 78 | 20240711 | 173000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 79 | 20240711 | 172900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 80 | 20240711 | 172800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 81 | 20240711 | 172700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 82 | 20240711 | 172600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 83 | 20240711 | 172500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 84 | 20240711 | 172400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 85 | 20240711 | 172300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 86 | 20240711 | 172200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 87 | 20240711 | 172100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 88 | 20240711 | 172000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 89 | 20240711 | 171900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 90 | 20240711 | 171800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 91 | 20240711 | 171700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 92 | 20240711 | 171600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 93 | 20240711 | 171500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 94 | 20240711 | 171400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 95 | 20240711 | 171300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 96 | 20240711 | 171200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 97 | 20240711 | 171100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 98 | 20240711 | 171000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 99 | 20240711 | 170900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 100 | 20240711 | 170800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 101 | 20240711 | 170700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 102 | 20240711 | 170600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 103 | 20240711 | 170500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 104 | 20240711 | 170400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 105 | 20240711 | 170300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 106 | 20240711 | 170200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 107 | 20240711 | 170100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 108 | 20240711 | 170000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 109 | 20240711 | 165900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 110 | 20240711 | 165800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 111 | 20240711 | 165700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 112 | 20240711 | 165600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 113 | 20240711 | 165500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 114 | 20240711 | 165400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 115 | 20240711 | 165300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 116 | 20240711 | 165200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 117 | 20240711 | 165100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 118 | 20240711 | 165000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 119 | 20240711 | 164900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 120 | 20240711 | 164800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 121 | 20240711 | 164700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 122 | 20240711 | 164600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 123 | 20240711 | 164500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 124 | 20240711 | 164400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 125 | 20240711 | 164300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 126 | 20240711 | 164200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 127 | 20240711 | 164100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 128 | 20240711 | 164000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 129 | 20240711 | 163900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 130 | 20240711 | 163800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 131 | 20240711 | 163700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 132 | 20240711 | 163600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 133 | 20240711 | 163500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 134 | 20240711 | 163400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 135 | 20240711 | 163300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 136 | 20240711 | 163200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 137 | 20240711 | 163100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 138 | 20240711 | 163000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 139 | 20240711 | 162900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 140 | 20240711 | 162800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 141 | 20240711 | 162700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 142 | 20240711 | 162600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 143 | 20240711 | 162500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 144 | 20240711 | 162400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 145 | 20240711 | 162300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 146 | 20240711 | 162200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 147 | 20240711 | 162100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 148 | 20240711 | 162000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 149 | 20240711 | 161900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 150 | 20240711 | 161800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 151 | 20240711 | 161700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 152 | 20240711 | 161600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 153 | 20240711 | 161500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 154 | 20240711 | 161400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 155 | 20240711 | 161300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 156 | 20240711 | 161200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 157 | 20240711 | 161100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 158 | 20240711 | 161000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 159 | 20240711 | 160900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 160 | 20240711 | 160800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 161 | 20240711 | 160700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 162 | 20240711 | 160600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 163 | 20240711 | 160500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 164 | 20240711 | 160400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 165 | 20240711 | 160300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 166 | 20240711 | 160200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 167 | 20240711 | 160100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 168 | 20240711 | 160000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 169 | 20240711 | 155900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 170 | 20240711 | 155800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 171 | 20240711 | 155700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 172 | 20240711 | 155600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 173 | 20240711 | 155500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 174 | 20240711 | 155400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 175 | 20240711 | 155300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 176 | 20240711 | 155200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 177 | 20240711 | 155100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 178 | 20240711 | 155000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 179 | 20240711 | 154900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 180 | 20240711 | 154800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 181 | 20240711 | 154700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 182 | 20240711 | 154600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 183 | 20240711 | 154500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 184 | 20240711 | 154400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 185 | 20240711 | 154300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 186 | 20240711 | 154200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 187 | 20240711 | 154100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 188 | 20240711 | 154000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 189 | 20240711 | 153900 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 190 | 20240711 | 153800 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 191 | 20240711 | 153700 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 192 | 20240711 | 153600 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 193 | 20240711 | 153500 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 194 | 20240711 | 153400 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 195 | 20240711 | 153300 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 196 | 20240711 | 153200 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 197 | 20240711 | 153100 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 0 |
| 198 | 20240711 | 153000 | 369930978500 | 391500 | 391500 | 391500 | 391500 | 96368 |
| 199 | 20240711 | 152900 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 200 | 20240711 | 152800 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 201 | 20240711 | 152700 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 202 | 20240711 | 152600 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 203 | 20240711 | 152500 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 204 | 20240711 | 152400 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 205 | 20240711 | 152300 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 206 | 20240711 | 152200 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 207 | 20240711 | 152100 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 208 | 20240711 | 152000 | 332202906500 | 389000 | 389000 | 389000 | 389000 | 0 |
| 209 | 20240711 | 151900 | 332202906500 | 389000 | 390000 | 390000 | 389000 | 2706 |
| 210 | 20240711 | 151800 | 331149211000 | 390000 | 390500 | 390500 | 389500 | 7218 |
| 211 | 20240711 | 151700 | 328334453500 | 390500 | 390000 | 390500 | 389500 | 15169 |
| 212 | 20240711 | 151600 | 322418568500 | 390000 | 389500 | 390000 | 389500 | 2897 |
| 213 | 20240711 | 151500 | 321289204000 | 390000 | 390000 | 390000 | 389500 | 2111 |
| 214 | 20240711 | 151400 | 320466185500 | 389500 | 390000 | 390000 | 389500 | 2672 |
| 215 | 20240711 | 151300 | 319424455500 | 390000 | 390000 | 390000 | 389500 | 3415 |
| 216 | 20240711 | 151200 | 318092998000 | 390000 | 390000 | 390000 | 389500 | 1869 |
| 217 | 20240711 | 151100 | 317364365000 | 389500 | 389500 | 390000 | 389000 | 2344 |
| 218 | 20240711 | 151000 | 316450667000 | 389500 | 389500 | 390000 | 389000 | 2979 |
| 219 | 20240711 | 150900 | 315290388000 | 389500 | 389500 | 389500 | 389000 | 2269 |
| 220 | 20240711 | 150800 | 314406924000 | 389500 | 389500 | 389500 | 389000 | 4965 |
| 221 | 20240711 | 150700 | 312473267500 | 389000 | 389000 | 389500 | 388500 | 2032 |
| 222 | 20240711 | 150600 | 311682313500 | 389000 | 389000 | 389500 | 388500 | 1795 |
| 223 | 20240711 | 150500 | 310984031000 | 389500 | 389500 | 389500 | 388500 | 1243 |
| 224 | 20240711 | 150400 | 310500285500 | 389500 | 389000 | 389500 | 388500 | 2810 |
| 225 | 20240711 | 150300 | 309407062000 | 389000 | 389000 | 389500 | 388500 | 2891 |
| 226 | 20240711 | 150200 | 308282780000 | 389500 | 389500 | 389500 | 389000 | 1565 |
| 227 | 20240711 | 150100 | 307673555500 | 389500 | 389500 | 389500 | 389000 | 1362 |
| 228 | 20240711 | 150000 | 307143196500 | 389500 | 389000 | 389500 | 389000 | 1658 |
| 229 | 20240711 | 145900 | 306497488500 | 389500 | 389000 | 389500 | 388500 | 1289 |
| 230 | 20240711 | 145800 | 305995739000 | 389000 | 389000 | 389500 | 388500 | 1539 |
| 231 | 20240711 | 145700 | 305397115500 | 388500 | 389000 | 389500 | 388500 | 1485 |
| 232 | 20240711 | 145600 | 304819554500 | 389000 | 389000 | 389000 | 388500 | 1359 |
| 233 | 20240711 | 145500 | 304290999000 | 389000 | 388500 | 389000 | 388000 | 1271 |
| 234 | 20240711 | 145400 | 303797112500 | 388500 | 389000 | 389000 | 388000 | 1344 |
| 235 | 20240711 | 145300 | 303274854500 | 388500 | 389000 | 389000 | 388500 | 1062 |
| 236 | 20240711 | 145200 | 302861902500 | 388500 | 388000 | 389000 | 388000 | 955 |
| 237 | 20240711 | 145100 | 302490655000 | 388500 | 389000 | 389000 | 388000 | 2229 |
| 238 | 20240711 | 145000 | 301624409500 | 389000 | 389000 | 389000 | 388500 | 1409 |
| 239 | 20240711 | 144900 | 301076590500 | 389000 | 389000 | 389000 | 388500 | 864 |
| 240 | 20240711 | 144800 | 300740597500 | 389000 | 389000 | 389000 | 388500 | 1216 |
| 241 | 20240711 | 144700 | 300267696500 | 389000 | 389000 | 389000 | 388500 | 999 |
| 242 | 20240711 | 144600 | 299879186000 | 389000 | 388500 | 389000 | 388500 | 1099 |
| 243 | 20240711 | 144500 | 299451765500 | 389000 | 389000 | 389000 | 388500 | 1246 |
| 244 | 20240711 | 144400 | 298967133000 | 389000 | 389500 | 389500 | 388500 | 3099 |
| 245 | 20240711 | 144300 | 297761832000 | 389500 | 389500 | 390000 | 389000 | 1409 |
| 246 | 20240711 | 144200 | 297213057500 | 389500 | 389500 | 389500 | 389000 | 2431 |
| 247 | 20240711 | 144100 | 296266228000 | 389500 | 389500 | 389500 | 389000 | 866 |
| 248 | 20240711 | 144000 | 295929026000 | 389500 | 389500 | 389500 | 389000 | 1205 |
| 249 | 20240711 | 143900 | 295459718000 | 389000 | 389000 | 389500 | 389000 | 896 |
| 250 | 20240711 | 143800 | 295110771500 | 389000 | 389000 | 389500 | 389000 | 880 |
| 251 | 20240711 | 143700 | 294768083000 | 389000 | 389000 | 389500 | 388500 | 3674 |
| 252 | 20240711 | 143600 | 293338819000 | 389000 | 389000 | 389500 | 389000 | 1037 |
| 253 | 20240711 | 143500 | 292935020000 | 389000 | 389000 | 389500 | 389000 | 922 |
| 254 | 20240711 | 143400 | 292575980500 | 389500 | 389500 | 389500 | 389000 | 2270 |
| 255 | 20240711 | 143300 | 291692442500 | 389000 | 389500 | 390000 | 389000 | 2199 |
| 256 | 20240711 | 143200 | 290835726500 | 389500 | 389500 | 390000 | 389500 | 1373 |
| 257 | 20240711 | 143100 | 290300536000 | 389500 | 390000 | 390000 | 389500 | 1160 |
| 258 | 20240711 | 143000 | 289848271000 | 389500 | 390000 | 390000 | 389500 | 1271 |
| 259 | 20240711 | 142900 | 289352851500 | 390000 | 389500 | 390000 | 389500 | 1589 |
| 260 | 20240711 | 142800 | 288733373000 | 389500 | 389500 | 390000 | 389000 | 1961 |
| 261 | 20240711 | 142700 | 287969420500 | 389500 | 389500 | 389500 | 389000 | 1765 |
| 262 | 20240711 | 142600 | 287282121000 | 389500 | 389500 | 390000 | 389000 | 3829 |
| 263 | 20240711 | 142500 | 285790817000 | 389000 | 389000 | 389500 | 389000 | 1284 |
| 264 | 20240711 | 142400 | 285290857000 | 389000 | 389000 | 389500 | 389000 | 1448 |
| 265 | 20240711 | 142300 | 284727018500 | 389000 | 389500 | 389500 | 389000 | 1642 |
| 266 | 20240711 | 142200 | 284087628000 | 389500 | 389500 | 389500 | 389000 | 740 |
| 267 | 20240711 | 142100 | 283799457500 | 389000 | 388500 | 389500 | 388500 | 1942 |
| 268 | 20240711 | 142000 | 283044110500 | 388500 | 389000 | 389000 | 388500 | 960 |
| 269 | 20240711 | 141900 | 282670832000 | 389000 | 389000 | 389000 | 388500 | 1254 |
| 270 | 20240711 | 141800 | 282183206000 | 389000 | 389000 | 389000 | 388500 | 1177 |
| 271 | 20240711 | 141700 | 281725578500 | 388500 | 389000 | 389000 | 388500 | 666 |
| 272 | 20240711 | 141600 | 281466598500 | 388500 | 389500 | 389500 | 388500 | 1550 |
| 273 | 20240711 | 141500 | 280863539000 | 389000 | 389500 | 389500 | 389000 | 2632 |
| 274 | 20240711 | 141400 | 279838770500 | 389000 | 389500 | 389500 | 389000 | 1287 |
| 275 | 20240711 | 141300 | 279337618000 | 389500 | 389000 | 389500 | 389000 | 1161 |
| 276 | 20240711 | 141200 | 278885596000 | 389500 | 389500 | 389500 | 389000 | 1558 |
| 277 | 20240711 | 141100 | 278278914500 | 389500 | 389500 | 389500 | 389000 | 1853 |
| 278 | 20240711 | 141000 | 277557425000 | 389500 | 389000 | 389500 | 388500 | 1692 |
| 279 | 20240711 | 140900 | 276898915500 | 389000 | 388500 | 389000 | 388500 | 2429 |
| 280 | 20240711 | 140800 | 275954073000 | 389000 | 388500 | 389000 | 388500 | 1614 |
| 281 | 20240711 | 140700 | 275326348500 | 389000 | 389000 | 389000 | 388500 | 1474 |
| 282 | 20240711 | 140600 | 274753098500 | 388500 | 388500 | 389000 | 388500 | 1116 |
| 283 | 20240711 | 140500 | 274319210500 | 388500 | 387500 | 389000 | 387500 | 6009 |
| 284 | 20240711 | 140400 | 271986583500 | 387500 | 388000 | 388000 | 387500 | 1071 |
| 285 | 20240711 | 140300 | 271571183500 | 388000 | 387500 | 388000 | 387500 | 1407 |
| 286 | 20240711 | 140200 | 271025524000 | 388000 | 386500 | 388000 | 386500 | 3604 |
| 287 | 20240711 | 140100 | 269629777500 | 386500 | 387000 | 387000 | 386500 | 877 |
| 288 | 20240711 | 140000 | 269290457000 | 386500 | 386500 | 387000 | 386500 | 868 |
| 289 | 20240711 | 135900 | 268954657000 | 386500 | 387000 | 387000 | 386500 | 931 |
| 290 | 20240711 | 135800 | 268594485500 | 387000 | 387000 | 387000 | 386500 | 1150 |
| 291 | 20240711 | 135700 | 268149587000 | 387000 | 386500 | 387000 | 386500 | 765 |
| 292 | 20240711 | 135600 | 267853717500 | 386500 | 387000 | 387000 | 386000 | 1015 |
| 293 | 20240711 | 135500 | 267461314500 | 386500 | 386500 | 387000 | 386500 | 874 |
| 294 | 20240711 | 135400 | 267123432000 | 387000 | 386500 | 387000 | 386000 | 1766 |
| 295 | 20240711 | 135300 | 266440774500 | 386500 | 387500 | 387500 | 386500 | 945 |
| 296 | 20240711 | 135200 | 266075047000 | 387500 | 387500 | 387500 | 387000 | 614 |
| 297 | 20240711 | 135100 | 265837295000 | 387000 | 387000 | 387500 | 387000 | 739 |
| 298 | 20240711 | 135000 | 265551077000 | 387000 | 387000 | 387500 | 387000 | 788 |
| 299 | 20240711 | 134900 | 265245803000 | 387000 | 387000 | 387500 | 387000 | 952 |
| 300 | 20240711 | 134800 | 264877100000 | 387000 | 387500 | 387500 | 387000 | 1114 |
| 301 | 20240711 | 134700 | 264445632500 | 387500 | 387500 | 388000 | 387000 | 1201 |
| 302 | 20240711 | 134600 | 263980352000 | 387500 | 387000 | 387500 | 387000 | 1160 |
| 303 | 20240711 | 134500 | 263530932500 | 387500 | 388000 | 388000 | 387000 | 1316 |
| 304 | 20240711 | 134400 | 263020840500 | 387500 | 387500 | 388000 | 387500 | 1072 |
| 305 | 20240711 | 134300 | 262604960500 | 388000 | 388000 | 388000 | 387500 | 1174 |
| 306 | 20240711 | 134200 | 262149579500 | 388000 | 388000 | 388000 | 387500 | 2226 |
| 307 | 20240711 | 134100 | 261286047000 | 388000 | 387500 | 388000 | 387500 | 2352 |
| 308 | 20240711 | 134000 | 260373636500 | 388000 | 388000 | 388000 | 387500 | 680 |
| 309 | 20240711 | 133900 | 260109838500 | 387500 | 387000 | 388000 | 387000 | 1830 |
| 310 | 20240711 | 133800 | 259400914500 | 387000 | 386500 | 387000 | 386500 | 1211 |
| 311 | 20240711 | 133700 | 258932423500 | 387000 | 386500 | 387000 | 386000 | 1226 |
| 312 | 20240711 | 133600 | 258458439500 | 387000 | 387000 | 387000 | 386500 | 2007 |
| 313 | 20240711 | 133500 | 257682453500 | 387000 | 387000 | 387500 | 386500 | 1615 |
| 314 | 20240711 | 133400 | 257057535500 | 387000 | 387000 | 387500 | 387000 | 1009 |
| 315 | 20240711 | 133300 | 256666826500 | 387500 | 387500 | 387500 | 387000 | 1089 |
| 316 | 20240711 | 133200 | 256244995500 | 387000 | 387000 | 387500 | 387000 | 1485 |
| 317 | 20240711 | 133100 | 255669653000 | 387500 | 387000 | 387500 | 387000 | 928 |
| 318 | 20240711 | 133000 | 255310149000 | 387000 | 387500 | 388000 | 386500 | 2767 |
| 319 | 20240711 | 132900 | 254238649500 | 387000 | 387000 | 387500 | 386500 | 5005 |
| 320 | 20240711 | 132800 | 252302787000 | 387000 | 388500 | 388500 | 387000 | 1864 |
| 321 | 20240711 | 132700 | 251580212000 | 388500 | 389000 | 389000 | 388000 | 2656 |
| 322 | 20240711 | 132600 | 250548530000 | 389000 | 389000 | 389000 | 388500 | 1231 |
| 323 | 20240711 | 132500 | 250069867000 | 388500 | 389000 | 389000 | 388500 | 1266 |
| 324 | 20240711 | 132400 | 249577773500 | 389000 | 389000 | 389000 | 388500 | 1352 |
| 325 | 20240711 | 132300 | 249052129500 | 388500 | 389000 | 389000 | 388500 | 1486 |
| 326 | 20240711 | 132200 | 248474152500 | 389000 | 389000 | 389500 | 388500 | 1369 |
| 327 | 20240711 | 132100 | 247941800500 | 389000 | 389500 | 389500 | 388500 | 3662 |
| 328 | 20240711 | 132000 | 246516836000 | 389500 | 389000 | 389500 | 389000 | 3457 |
| 329 | 20240711 | 131900 | 245171052000 | 389000 | 389500 | 390000 | 389000 | 4645 |
| 330 | 20240711 | 131800 | 243361668500 | 390000 | 389500 | 390000 | 389500 | 2161 |
| 331 | 20240711 | 131700 | 242519006000 | 389500 | 389500 | 390000 | 389000 | 10919 |
| 332 | 20240711 | 131600 | 238265930000 | 389500 | 389000 | 389500 | 389000 | 1509 |
| 333 | 20240711 | 131500 | 237678366500 | 389000 | 389000 | 389500 | 388500 | 8353 |
| 334 | 20240711 | 131400 | 234428714500 | 388500 | 389000 | 389000 | 388500 | 1404 |
| 335 | 20240711 | 131300 | 233882619000 | 388500 | 389000 | 389000 | 388500 | 1108 |
| 336 | 20240711 | 131200 | 233451693000 | 389000 | 389000 | 389000 | 388500 | 1108 |
| 337 | 20240711 | 131100 | 233020890500 | 388500 | 388500 | 389000 | 388000 | 3211 |
| 338 | 20240711 | 131000 | 231772759500 | 388500 | 389000 | 389000 | 388000 | 2714 |
| 339 | 20240711 | 130900 | 230718228500 | 389000 | 388500 | 389000 | 388500 | 2622 |
| 340 | 20240711 | 130800 | 229698880500 | 388500 | 388500 | 389000 | 388500 | 1903 |
| 341 | 20240711 | 130700 | 228958998500 | 388500 | 388500 | 389000 | 388000 | 5949 |
| 342 | 20240711 | 130600 | 226647669500 | 388500 | 388500 | 388500 | 388000 | 2595 |
| 343 | 20240711 | 130500 | 225639628500 | 388000 | 388000 | 388500 | 387500 | 7026 |
| 344 | 20240711 | 130400 | 222913643000 | 388000 | 388000 | 388000 | 387500 | 2355 |
| 345 | 20240711 | 130300 | 222000119000 | 388000 | 388000 | 388000 | 387500 | 2886 |
| 346 | 20240711 | 130200 | 220880639500 | 388000 | 387500 | 388000 | 387000 | 8791 |
| 347 | 20240711 | 130100 | 217474308500 | 387500 | 387000 | 387500 | 386500 | 4084 |
| 348 | 20240711 | 130000 | 215893692500 | 387000 | 387000 | 387000 | 386500 | 705 |
| 349 | 20240711 | 125900 | 215620982000 | 386500 | 387000 | 387000 | 386500 | 1845 |
| 350 | 20240711 | 125800 | 214907477500 | 387000 | 387000 | 387000 | 386500 | 938 |
| 351 | 20240711 | 125700 | 214544542000 | 386500 | 386500 | 387000 | 386500 | 922 |
| 352 | 20240711 | 125600 | 214187858000 | 387000 | 387500 | 387500 | 386500 | 1156 |
| 353 | 20240711 | 125500 | 213740284500 | 387500 | 387500 | 387500 | 386500 | 6189 |
| 354 | 20240711 | 125400 | 211345388000 | 387500 | 387500 | 387500 | 387000 | 1337 |
| 355 | 20240711 | 125300 | 210827542000 | 387000 | 387000 | 387500 | 387000 | 1507 |
| 356 | 20240711 | 125200 | 210243956500 | 387000 | 387000 | 387500 | 387000 | 888 |
| 357 | 20240711 | 125100 | 209900019000 | 387500 | 387500 | 387500 | 387000 | 1654 |
| 358 | 20240711 | 125000 | 209259180000 | 387500 | 387000 | 387500 | 387000 | 1029 |
| 359 | 20240711 | 124900 | 208860619500 | 387000 | 387500 | 387500 | 386500 | 1405 |
| 360 | 20240711 | 124800 | 208316608000 | 387000 | 387000 | 387500 | 386500 | 2891 |
| 361 | 20240711 | 124700 | 207197870000 | 387000 | 386500 | 387000 | 386000 | 1153 |
| 362 | 20240711 | 124600 | 206752010500 | 386500 | 386500 | 387000 | 386000 | 936 |
| 363 | 20240711 | 124500 | 206390088000 | 386500 | 387000 | 387000 | 386500 | 1337 |
| 364 | 20240711 | 124400 | 205873005000 | 386500 | 386500 | 387000 | 386500 | 1311 |
| 365 | 20240711 | 124300 | 205366024500 | 386500 | 386500 | 387000 | 386500 | 1290 |
| 366 | 20240711 | 124200 | 204867043000 | 386500 | 387000 | 387000 | 386500 | 1034 |
| 367 | 20240711 | 124100 | 204466994500 | 387000 | 386500 | 387000 | 386500 | 676 |
| 368 | 20240711 | 124000 | 204205463500 | 387000 | 386500 | 387000 | 386500 | 953 |
| 369 | 20240711 | 123900 | 203836952500 | 386500 | 387500 | 387500 | 386000 | 2592 |
| 370 | 20240711 | 123800 | 202833965500 | 387500 | 387500 | 387500 | 387000 | 825 |
| 371 | 20240711 | 123700 | 202514347500 | 387000 | 386500 | 387500 | 386000 | 4401 |
| 372 | 20240711 | 123600 | 200811792000 | 386500 | 386000 | 386500 | 385500 | 2869 |
| 373 | 20240711 | 123500 | 199704405500 | 385500 | 385500 | 386000 | 385500 | 1222 |
| 374 | 20240711 | 123400 | 199233043500 | 386000 | 386000 | 386000 | 385500 | 1103 |
| 375 | 20240711 | 123300 | 198807543000 | 386000 | 386000 | 386500 | 385500 | 1264 |
| 376 | 20240711 | 123200 | 198319398000 | 386000 | 386000 | 386500 | 385500 | 1318 |
| 377 | 20240711 | 123100 | 197810550000 | 386000 | 386500 | 386500 | 386000 | 1800 |
| 378 | 20240711 | 123000 | 197115196500 | 386500 | 387000 | 387000 | 386000 | 1546 |
| 379 | 20240711 | 122900 | 196517367000 | 386500 | 386500 | 387000 | 386500 | 1315 |
| 380 | 20240711 | 122800 | 196008782000 | 386500 | 387000 | 387000 | 386500 | 627 |
| 381 | 20240711 | 122700 | 195766184000 | 387000 | 386500 | 387000 | 386500 | 1445 |
| 382 | 20240711 | 122600 | 195207326000 | 386500 | 387000 | 387500 | 386500 | 2984 |
| 383 | 20240711 | 122500 | 194052509000 | 387000 | 387000 | 387500 | 387000 | 1095 |
| 384 | 20240711 | 122400 | 193628471000 | 387000 | 387500 | 387500 | 386500 | 1515 |
| 385 | 20240711 | 122300 | 193041925000 | 387000 | 387000 | 387500 | 387000 | 2769 |
| 386 | 20240711 | 122200 | 191969756500 | 387000 | 387500 | 387500 | 387000 | 958 |
| 387 | 20240711 | 122100 | 191598780500 | 387000 | 386000 | 387500 | 386000 | 3928 |
| 388 | 20240711 | 122000 | 190079704500 | 386000 | 386000 | 386500 | 386000 | 448 |
| 389 | 20240711 | 121900 | 189906673500 | 386000 | 385500 | 386500 | 385500 | 1561 |
| 390 | 20240711 | 121800 | 189304218000 | 386000 | 386500 | 386500 | 385500 | 1781 |
| 391 | 20240711 | 121700 | 188616375500 | 386500 | 387000 | 387000 | 386000 | 1227 |
| 392 | 20240711 | 121600 | 188142154500 | 386500 | 386500 | 387000 | 386000 | 2013 |
| 393 | 20240711 | 121500 | 187363643500 | 387000 | 386500 | 387500 | 386500 | 2464 |
| 394 | 20240711 | 121400 | 186410222000 | 387000 | 387500 | 387500 | 386500 | 2705 |
| 395 | 20240711 | 121300 | 185362834500 | 387500 | 387000 | 387500 | 387000 | 3139 |
| 396 | 20240711 | 121200 | 184147579000 | 387000 | 387500 | 387500 | 387000 | 2208 |
| 397 | 20240711 | 121100 | 183292155000 | 387000 | 386500 | 387500 | 386500 | 5593 |
| 398 | 20240711 | 121000 | 181127640000 | 387000 | 386500 | 387000 | 386500 | 3274 |
| 399 | 20240711 | 120900 | 179860727500 | 387000 | 386500 | 387000 | 386500 | 1414 |
| 400 | 20240711 | 120800 | 179313603500 | 386500 | 386000 | 386500 | 386000 | 4585 |
| 401 | 20240711 | 120700 | 177541679500 | 386500 | 386000 | 386500 | 386000 | 2407 |
| 402 | 20240711 | 120600 | 176611601000 | 386000 | 386500 | 386500 | 386000 | 1716 |
| 403 | 20240711 | 120500 | 175948878000 | 386000 | 385500 | 386500 | 385500 | 7615 |
| 404 | 20240711 | 120400 | 173009480000 | 386000 | 385500 | 386000 | 385000 | 961 |
| 405 | 20240711 | 120300 | 172638903500 | 386000 | 385500 | 386000 | 385000 | 2297 |
| 406 | 20240711 | 120200 | 171753115500 | 386000 | 384500 | 386000 | 384000 | 6502 |
| 407 | 20240711 | 120100 | 169248379000 | 385000 | 384500 | 385000 | 384500 | 1100 |
| 408 | 20240711 | 120000 | 168825110500 | 384500 | 385000 | 385000 | 384500 | 2416 |
| 409 | 20240711 | 115900 | 167895633500 | 384500 | 385500 | 386000 | 384500 | 5179 |
| 410 | 20240711 | 115800 | 165900855000 | 385500 | 385500 | 386000 | 385500 | 1957 |
| 411 | 20240711 | 115700 | 165145714000 | 385500 | 386000 | 386000 | 385500 | 861 |
| 412 | 20240711 | 115600 | 164813612000 | 386000 | 386000 | 386000 | 385500 | 1025 |
| 413 | 20240711 | 115500 | 164418209000 | 386000 | 385500 | 386000 | 385500 | 1164 |
| 414 | 20240711 | 115400 | 163969176500 | 386000 | 386000 | 386000 | 385000 | 2811 |
| 415 | 20240711 | 115300 | 162885525500 | 385500 | 385500 | 386000 | 385500 | 1353 |
| 416 | 20240711 | 115200 | 162363778000 | 385500 | 385500 | 386000 | 385500 | 1211 |
| 417 | 20240711 | 115100 | 161896781500 | 386000 | 385500 | 386000 | 385000 | 3576 |
| 418 | 20240711 | 115000 | 160518010000 | 385500 | 385000 | 386000 | 385000 | 8873 |
| 419 | 20240711 | 114900 | 157096935500 | 385000 | 384500 | 385500 | 384500 | 9236 |
| 420 | 20240711 | 114800 | 153540476500 | 385000 | 384500 | 385000 | 384500 | 1338 |
| 421 | 20240711 | 114700 | 153025578000 | 385000 | 385000 | 385000 | 384000 | 2785 |
| 422 | 20240711 | 114600 | 151954680500 | 384500 | 384500 | 385000 | 384500 | 2164 |
| 423 | 20240711 | 114500 | 151122178500 | 384500 | 384000 | 384500 | 384000 | 794 |
| 424 | 20240711 | 114400 | 150817020500 | 384000 | 384000 | 384500 | 383500 | 7618 |
| 425 | 20240711 | 114300 | 147889890000 | 384000 | 383500 | 384000 | 383000 | 428 |
| 426 | 20240711 | 114200 | 147725717000 | 383500 | 383000 | 383500 | 383000 | 1077 |
| 427 | 20240711 | 114100 | 147312808000 | 383000 | 383500 | 383500 | 383000 | 747 |
| 428 | 20240711 | 114000 | 147026417000 | 383500 | 383500 | 384000 | 383000 | 1004 |
| 429 | 20240711 | 113900 | 146641419500 | 383500 | 383500 | 384000 | 383500 | 578 |
| 430 | 20240711 | 113800 | 146419634500 | 383500 | 383500 | 384000 | 383500 | 412 |
| 431 | 20240711 | 113700 | 146261551000 | 383500 | 383500 | 384000 | 383000 | 1220 |
| 432 | 20240711 | 113600 | 145793662500 | 384000 | 383500 | 384000 | 383500 | 498 |
| 433 | 20240711 | 113500 | 145602637500 | 384000 | 383500 | 384000 | 383500 | 661 |
| 434 | 20240711 | 113400 | 145349015500 | 384000 | 383500 | 384000 | 383500 | 1018 |
| 435 | 20240711 | 113300 | 144958547500 | 383500 | 384000 | 384500 | 383500 | 911 |
| 436 | 20240711 | 113200 | 144608764500 | 384000 | 383500 | 384500 | 383500 | 2154 |
| 437 | 20240711 | 113100 | 143781683000 | 384000 | 384000 | 384000 | 383000 | 2346 |
| 438 | 20240711 | 113000 | 142881830000 | 384000 | 383000 | 384500 | 383000 | 5685 |
| 439 | 20240711 | 112900 | 140699269500 | 383000 | 383500 | 383500 | 383000 | 881 |
| 440 | 20240711 | 112800 | 140361503000 | 383000 | 383000 | 383500 | 383000 | 553 |
| 441 | 20240711 | 112700 | 140149645000 | 383000 | 383000 | 383500 | 383000 | 763 |
| 442 | 20240711 | 112600 | 139857363500 | 383500 | 383500 | 383500 | 382500 | 2838 |
| 443 | 20240711 | 112500 | 138770508000 | 383500 | 383000 | 383500 | 383000 | 634 |
| 444 | 20240711 | 112400 | 138527585000 | 383500 | 383000 | 383500 | 383000 | 777 |
| 445 | 20240711 | 112300 | 138229738500 | 383000 | 384000 | 384000 | 383000 | 1515 |
| 446 | 20240711 | 112200 | 137648896000 | 383500 | 383500 | 384500 | 383000 | 3200 |
| 447 | 20240711 | 112100 | 136420630500 | 383500 | 383000 | 384000 | 383000 | 1962 |
| 448 | 20240711 | 112000 | 135668209500 | 383000 | 384000 | 384000 | 383000 | 1630 |
| 449 | 20240711 | 111900 | 135043318500 | 383500 | 383500 | 384500 | 383500 | 1980 |
| 450 | 20240711 | 111800 | 134283076000 | 384000 | 385000 | 385500 | 383500 | 5772 |
| 451 | 20240711 | 111700 | 132062185500 | 385000 | 385000 | 385500 | 384500 | 11651 |
| 452 | 20240711 | 111600 | 127575740500 | 385000 | 384500 | 385000 | 384000 | 11342 |
| 453 | 20240711 | 111500 | 123213146500 | 384500 | 383500 | 384500 | 383500 | 2291 |
| 454 | 20240711 | 111400 | 122333237000 | 384000 | 384000 | 384500 | 383500 | 1924 |
| 455 | 20240711 | 111300 | 121594134500 | 384500 | 384000 | 384500 | 384000 | 2813 |
| 456 | 20240711 | 111200 | 120513460000 | 384000 | 383500 | 384500 | 383000 | 8768 |
| 457 | 20240711 | 111100 | 117147338000 | 383000 | 384000 | 384000 | 383000 | 2179 |
| 458 | 20240711 | 111000 | 116311652500 | 384000 | 383500 | 384000 | 383000 | 8991 |
| 459 | 20240711 | 110900 | 112863230500 | 383000 | 383000 | 383500 | 383000 | 2971 |
| 460 | 20240711 | 110800 | 111723990000 | 383500 | 382000 | 383500 | 382000 | 7695 |
| 461 | 20240711 | 110700 | 108779157500 | 382500 | 381500 | 382500 | 381500 | 3315 |
| 462 | 20240711 | 110600 | 107512538500 | 381500 | 382000 | 382500 | 381500 | 1993 |
| 463 | 20240711 | 110500 | 106751180000 | 382500 | 382000 | 383000 | 382000 | 1440 |
| 464 | 20240711 | 110400 | 106200375500 | 382500 | 381500 | 382500 | 381000 | 5647 |
| 465 | 20240711 | 110300 | 104044893500 | 381000 | 381500 | 382000 | 381000 | 1070 |
| 466 | 20240711 | 110200 | 103636727500 | 381500 | 382500 | 382500 | 381500 | 4718 |
| 467 | 20240711 | 110100 | 101834055000 | 382500 | 383000 | 383000 | 382500 | 942 |
| 468 | 20240711 | 110000 | 101473577000 | 383000 | 382500 | 383500 | 382500 | 3606 |
| 469 | 20240711 | 105900 | 100092545000 | 382500 | 382500 | 383500 | 382000 | 4916 |
| 470 | 20240711 | 105800 | 98210667000 | 382500 | 383500 | 383500 | 382000 | 3430 |
| 471 | 20240711 | 105700 | 96898068500 | 383500 | 383500 | 384000 | 383000 | 4836 |
| 472 | 20240711 | 105600 | 95044079000 | 383500 | 383500 | 384000 | 383000 | 5693 |
| 473 | 20240711 | 105500 | 92861314000 | 383500 | 382500 | 384000 | 382000 | 7986 |
| 474 | 20240711 | 105400 | 89805637000 | 382500 | 384000 | 384000 | 382500 | 4232 |
| 475 | 20240711 | 105300 | 88183154500 | 384000 | 385000 | 385000 | 383500 | 4522 |
| 476 | 20240711 | 105200 | 86444836500 | 385000 | 383500 | 385000 | 383500 | 9914 |
| 477 | 20240711 | 105100 | 82634371500 | 384000 | 383000 | 384500 | 382000 | 7898 |
| 478 | 20240711 | 105000 | 79605433000 | 382500 | 384000 | 385000 | 382500 | 11798 |
| 479 | 20240711 | 104900 | 75073537000 | 384500 | 381000 | 385000 | 381000 | 19416 |
| 480 | 20240711 | 104800 | 67641595000 | 381000 | 379500 | 381000 | 379000 | 15050 |
| 481 | 20240711 | 104700 | 61921930500 | 379500 | 377000 | 379500 | 377000 | 19682 |
| 482 | 20240711 | 104600 | 54478311500 | 376500 | 376500 | 377000 | 376500 | 2175 |
| 483 | 20240711 | 104500 | 53658696500 | 376500 | 376000 | 377000 | 376000 | 3739 |
| 484 | 20240711 | 104400 | 52250519500 | 376500 | 375500 | 376500 | 375500 | 1289 |
| 485 | 20240711 | 104300 | 51765844000 | 376000 | 376000 | 376500 | 375500 | 3301 |
| 486 | 20240711 | 104200 | 50524263500 | 376000 | 374500 | 376000 | 374500 | 9818 |
| 487 | 20240711 | 104100 | 46839550000 | 374500 | 375000 | 375000 | 374500 | 438 |
| 488 | 20240711 | 104000 | 46675391000 | 375000 | 374500 | 375000 | 374500 | 199 |
| 489 | 20240711 | 103900 | 46600825000 | 374500 | 374000 | 375000 | 373500 | 7101 |
| 490 | 20240711 | 103800 | 43942155000 | 373500 | 374000 | 374000 | 373500 | 312 |
| 491 | 20240711 | 103700 | 43825560500 | 373500 | 373500 | 374000 | 373500 | 575 |
| 492 | 20240711 | 103600 | 43610518500 | 374000 | 373500 | 374000 | 373500 | 323 |
| 493 | 20240711 | 103500 | 43489825000 | 373500 | 373500 | 374000 | 373500 | 246 |
| 494 | 20240711 | 103400 | 43397940500 | 373500 | 373500 | 373500 | 373000 | 798 |
| 495 | 20240711 | 103300 | 43099892000 | 373500 | 373500 | 374000 | 373000 | 1358 |
| 496 | 20240711 | 103200 | 42592668000 | 373500 | 373500 | 374000 | 373500 | 521 |
| 497 | 20240711 | 103100 | 42397896500 | 374000 | 374000 | 374000 | 373500 | 254 |
| 498 | 20240711 | 103000 | 42302978000 | 374000 | 374000 | 374000 | 373500 | 497 |
| 499 | 20240711 | 102900 | 42117255000 | 374000 | 373500 | 374000 | 373500 | 523 |
| 500 | 20240711 | 102800 | 41921846500 | 373500 | 374000 | 374000 | 373500 | 594 |
| 501 | 20240711 | 102700 | 41699873500 | 373500 | 373500 | 374000 | 373500 | 311 |
| 502 | 20240711 | 102600 | 41583670000 | 373500 | 373500 | 374000 | 373000 | 775 |
| 503 | 20240711 | 102500 | 41294202500 | 373500 | 373500 | 373500 | 373000 | 814 |
| 504 | 20240711 | 102400 | 40990183500 | 373500 | 373000 | 373500 | 373000 | 243 |
| 505 | 20240711 | 102300 | 40899464000 | 373000 | 373000 | 373500 | 373000 | 324 |
| 506 | 20240711 | 102200 | 40778487000 | 373000 | 373000 | 373500 | 373000 | 285 |
| 507 | 20240711 | 102100 | 40672103500 | 373000 | 373000 | 373500 | 373000 | 427 |
| 508 | 20240711 | 102000 | 40512635000 | 373500 | 373000 | 373500 | 373000 | 118 |
| 509 | 20240711 | 101900 | 40468600500 | 373500 | 372000 | 373500 | 372000 | 1141 |
| 510 | 20240711 | 101800 | 40043416500 | 372500 | 372500 | 372500 | 372000 | 148 |
| 511 | 20240711 | 101700 | 39988313000 | 372000 | 371500 | 372500 | 371500 | 1550 |
| 512 | 20240711 | 101600 | 39411649000 | 371500 | 371500 | 372000 | 371500 | 332 |
| 513 | 20240711 | 101500 | 39288171000 | 372000 | 372000 | 372500 | 371500 | 943 |
| 514 | 20240711 | 101400 | 38937374500 | 372000 | 372500 | 373000 | 372000 | 2302 |
| 515 | 20240711 | 101300 | 38080041000 | 372500 | 373000 | 373000 | 372500 | 849 |
| 516 | 20240711 | 101200 | 37763407000 | 373500 | 373000 | 373500 | 373000 | 922 |
| 517 | 20240711 | 101100 | 37419490000 | 373000 | 373500 | 373500 | 373000 | 99 |
| 518 | 20240711 | 101000 | 37382540500 | 373500 | 373500 | 374000 | 373500 | 1665 |
| 519 | 20240711 | 100900 | 36760606000 | 374000 | 374000 | 374000 | 373500 | 453 |
| 520 | 20240711 | 100800 | 36591236500 | 374000 | 373500 | 374000 | 373500 | 361 |
| 521 | 20240711 | 100700 | 36456371000 | 373500 | 373500 | 374000 | 373500 | 159 |
| 522 | 20240711 | 100600 | 36396968500 | 374000 | 374000 | 374000 | 373500 | 324 |
| 523 | 20240711 | 100500 | 36275843500 | 374000 | 374000 | 374500 | 373500 | 661 |
| 524 | 20240711 | 100400 | 36028635000 | 374000 | 373500 | 374000 | 373500 | 1854 |
| 525 | 20240711 | 100300 | 35335324000 | 373500 | 373000 | 373500 | 373000 | 767 |
| 526 | 20240711 | 100200 | 35048978000 | 373000 | 373500 | 374000 | 373000 | 340 |
| 527 | 20240711 | 100100 | 34921993000 | 373500 | 373500 | 374000 | 373000 | 1266 |
| 528 | 20240711 | 100000 | 34449201500 | 373500 | 374500 | 374500 | 373500 | 1254 |
| 529 | 20240711 | 095900 | 33980343000 | 374500 | 375000 | 375000 | 374000 | 3219 |
| 530 | 20240711 | 095800 | 32774565500 | 374500 | 374500 | 375000 | 374500 | 2458 |
| 531 | 20240711 | 095700 | 31853569000 | 375000 | 374000 | 375000 | 374000 | 4919 |
| 532 | 20240711 | 095600 | 30011490000 | 374000 | 373500 | 374500 | 373500 | 1946 |
| 533 | 20240711 | 095500 | 29283788500 | 373500 | 374000 | 374000 | 373500 | 455 |
| 534 | 20240711 | 095400 | 29113672500 | 374000 | 373500 | 374500 | 373500 | 3237 |
| 535 | 20240711 | 095300 | 27902802500 | 374000 | 372500 | 374000 | 372000 | 8960 |
| 536 | 20240711 | 095200 | 24560499000 | 372500 | 372000 | 372500 | 372000 | 549 |
| 537 | 20240711 | 095100 | 24356120000 | 372000 | 371500 | 372500 | 371000 | 5953 |
| 538 | 20240711 | 095000 | 22142968000 | 371000 | 371000 | 371500 | 370500 | 613 |
| 539 | 20240711 | 094900 | 21915497500 | 371000 | 370500 | 371000 | 370500 | 261 |
| 540 | 20240711 | 094800 | 21818672000 | 371000 | 371000 | 371500 | 370500 | 640 |
| 541 | 20240711 | 094700 | 21581368000 | 371000 | 371000 | 371500 | 371000 | 639 |
| 542 | 20240711 | 094600 | 21344261500 | 371500 | 371500 | 371500 | 371000 | 546 |
| 543 | 20240711 | 094500 | 21141680000 | 371000 | 371500 | 371500 | 371000 | 758 |
| 544 | 20240711 | 094400 | 20860433000 | 371500 | 371000 | 371500 | 371000 | 525 |
| 545 | 20240711 | 094300 | 20665565000 | 371500 | 371000 | 371500 | 371000 | 232 |
| 546 | 20240711 | 094200 | 20579452500 | 371000 | 371500 | 371500 | 371000 | 286 |
| 547 | 20240711 | 094100 | 20473288000 | 371000 | 371000 | 371500 | 370500 | 423 |
| 548 | 20240711 | 094000 | 20316351500 | 371000 | 370500 | 371500 | 370500 | 3224 |
| 549 | 20240711 | 093900 | 19120212000 | 370500 | 370500 | 371000 | 370500 | 547 |
| 550 | 20240711 | 093800 | 18917507500 | 370500 | 370500 | 371000 | 370500 | 263 |
| 551 | 20240711 | 093700 | 18820039000 | 371000 | 370000 | 371000 | 370000 | 1968 |
| 552 | 20240711 | 093600 | 18091005000 | 370500 | 370000 | 370500 | 370000 | 509 |
| 553 | 20240711 | 093500 | 17902598000 | 370500 | 370000 | 370500 | 370000 | 952 |
| 554 | 20240711 | 093400 | 17550294500 | 370500 | 370500 | 370500 | 370000 | 1060 |
| 555 | 20240711 | 093300 | 17157931000 | 370000 | 369500 | 370500 | 369500 | 1477 |
| 556 | 20240711 | 093200 | 16611440500 | 370000 | 370000 | 370000 | 369500 | 702 |
| 557 | 20240711 | 093100 | 16352015500 | 369500 | 370000 | 370000 | 369500 | 766 |
| 558 | 20240711 | 093000 | 16068972500 | 370000 | 370500 | 370500 | 369500 | 1257 |
| 559 | 20240711 | 092900 | 15603860500 | 370500 | 370500 | 370500 | 370000 | 826 |
| 560 | 20240711 | 092800 | 15298164500 | 370000 | 370000 | 370500 | 370000 | 386 |
| 561 | 20240711 | 092700 | 15155330500 | 370000 | 370000 | 370500 | 370000 | 522 |
| 562 | 20240711 | 092600 | 14962138500 | 370500 | 370500 | 370500 | 370000 | 325 |
| 563 | 20240711 | 092500 | 14841832000 | 370000 | 370500 | 370500 | 370000 | 259 |
| 564 | 20240711 | 092400 | 14745965500 | 370500 | 370500 | 370500 | 370000 | 491 |
| 565 | 20240711 | 092300 | 14564179000 | 370500 | 370500 | 370500 | 370000 | 446 |
| 566 | 20240711 | 092200 | 14399114000 | 370000 | 370500 | 370500 | 370000 | 172 |
| 567 | 20240711 | 092100 | 14335451500 | 370500 | 370000 | 370500 | 370000 | 280 |
| 568 | 20240711 | 092000 | 14231831500 | 370500 | 370000 | 370500 | 370000 | 344 |
| 569 | 20240711 | 091900 | 14104534000 | 370500 | 370500 | 371000 | 370000 | 403 |
| 570 | 20240711 | 091800 | 13955263000 | 370500 | 369500 | 370500 | 369500 | 2114 |
| 571 | 20240711 | 091700 | 13172753000 | 370000 | 370500 | 370500 | 369500 | 2131 |
| 572 | 20240711 | 091600 | 12384336000 | 370500 | 370500 | 370500 | 370000 | 1269 |
| 573 | 20240711 | 091500 | 11914244000 | 370500 | 371500 | 371500 | 370500 | 1827 |
| 574 | 20240711 | 091400 | 11236519500 | 371000 | 372000 | 372000 | 371000 | 967 |
| 575 | 20240711 | 091300 | 10877223500 | 372000 | 372000 | 372000 | 371500 | 1126 |
| 576 | 20240711 | 091200 | 10458839000 | 371500 | 372000 | 372000 | 371500 | 652 |
| 577 | 20240711 | 091100 | 10216470000 | 371500 | 371500 | 372000 | 371000 | 3597 |
| 578 | 20240711 | 091000 | 8880157000 | 371500 | 371000 | 371500 | 371000 | 1291 |
| 579 | 20240711 | 090900 | 8400917500 | 371000 | 370500 | 371500 | 370500 | 985 |
| 580 | 20240711 | 090800 | 8035448500 | 371000 | 371000 | 371500 | 370500 | 1537 |
| 581 | 20240711 | 090700 | 7465187000 | 371000 | 371000 | 371500 | 370500 | 2037 |
| 582 | 20240711 | 090600 | 6709475500 | 371500 | 370500 | 371500 | 370500 | 2068 |
| 583 | 20240711 | 090500 | 5942193500 | 370500 | 370500 | 371000 | 370000 | 2369 |
| 584 | 20240711 | 090400 | 5064453000 | 371000 | 370500 | 371000 | 370000 | 1736 |
| 585 | 20240711 | 090300 | 4421504500 | 370000 | 371000 | 371000 | 370000 | 992 |
| 586 | 20240711 | 090200 | 4053916500 | 371000 | 371000 | 371500 | 370000 | 2452 |
| 587 | 20240711 | 090100 | 3144564500 | 371000 | 371000 | 371500 | 371000 | 4059 |
| 588 | 20240711 | 090000 | 1637323500 | 371500 | 371000 | 371500 | 371000 | 4408 |